Formula Sys [1985] ADR (NQ: FORTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 37.68 | 38.05 | 37.68 | 38.05 | 337 | +1.19(+3.23%) |
| Oct 30, 2017 | 36.86 | 36.86 | 36.86 | 36.86 | 229 | -2.00(-5.14%) |
| Oct 19, 2017 | 38.86 | 38.86 | 38.86 | 0 | +0.52(+1.36%) | |
| Oct 18, 2017 | 38.66 | 38.66 | 38.33 | 38.33 | 502 | +0.56(+1.48%) |
| Oct 17, 2017 | 37.77 | 37.77 | 37.77 | 37.77 | 251 | -0.15(-0.40%) |
| Oct 13, 2017 | 37.93 | 37.93 | 37.93 | 53 | +0.34(+0.91%) | |
| Oct 12, 2017 | 38.29 | 38.87 | 37.59 | 37.59 | 1,460 | +0.03(+0.07%) |
| Oct 09, 2017 | 37.56 | 37.56 | 37.56 | 28 | -1.64(-4.17%) | |
| Oct 04, 2017 | 39.19 | 39.19 | 39.19 | 151 | +1.12(+2.94%) | |
| Oct 03, 2017 | 37.33 | 38.08 | 37.33 | 38.08 | 630 | +0.93(+2.50%) |
| Oct 02, 2017 | 37.06 | 37.51 | 37.06 | 37.15 | 1,240 | -1.55(-4.02%) |
| Sep 29, 2017 | 38.70 | 38.70 | 38.70 | 38.70 | 120 | +2.69(+7.47%) |
| Sep 28, 2017 | 36.01 | 36.01 | 36.01 | 36.01 | 222 | -1.09(-2.94%) |
| Sep 27, 2017 | 36.69 | 37.10 | 36.69 | 37.10 | 559 | +0.36(+0.99%) |
| Sep 26, 2017 | 37.37 | 37.37 | 36.74 | 36.74 | 1,190 | -1.55(-4.04%) |
| Sep 20, 2017 | 38.29 | 38.29 | 38.29 | 47 | -0.91(-2.32%) | |
| Sep 19, 2017 | 39.19 | 39.19 | 39.19 | 39.19 | 177 | +2.08(+5.61%) |
| Sep 15, 2017 | 37.11 | 37.11 | 37.11 | 179 | -0.51(-1.37%) | |
| Sep 14, 2017 | 38.57 | 38.57 | 37.29 | 37.63 | 1,080 | +1.26(+3.46%) |
| Sep 12, 2017 | 36.37 | 36.37 | 36.37 | 69 | -0.46(-1.25%) | |
| Sep 11, 2017 | 36.88 | 37.47 | 36.83 | 36.83 | 1,727 | +0.82(+2.27%) |
| Sep 06, 2017 | 36.01 | 36.01 | 36.01 | 91 | -0.82(-2.22%) | |
| Sep 05, 2017 | 36.83 | 36.83 | 36.83 | 36.83 | 163 | +1.91(+5.47%) |
| Sep 01, 2017 | 34.92 | 34.92 | 34.92 | 34.92 | 124 | +0.00(+0.00%) |
| Aug 31, 2017 | 35.01 | 35.74 | 34.92 | 34.92 | 1,034 | +0.06(+0.18%) |
| Aug 30, 2017 | 34.86 | 34.86 | 34.86 | 34.86 | 245 | +0.66(+1.94%) |
| Aug 24, 2017 | 34.19 | 34.19 | 34.19 | 0 | +0.45(+1.35%) | |
| Aug 23, 2017 | 33.74 | 33.74 | 33.74 | 33.74 | 119 | -0.32(-0.94%) |
| Aug 22, 2017 | 34.06 | 34.06 | 34.06 | 34.06 | 222 | +0.63(+1.90%) |
| Aug 16, 2017 | 33.42 | 33.42 | 33.42 | 74 | +0.42(+1.27%) | |
| Aug 15, 2017 | 32.52 | 33.34 | 32.52 | 33.01 | 883 | -0.59(-1.76%) |
| Aug 14, 2017 | 32.92 | 33.60 | 32.74 | 33.60 | 1,272 | +1.30(+4.01%) |
| Aug 08, 2017 | 32.30 | 32.30 | 32.30 | 7 | -0.32(-0.97%) | |
| Aug 07, 2017 | 32.51 | 33.65 | 32.51 | 32.62 | 2,279 | -0.85(-2.53%) |
| Aug 03, 2017 | 33.47 | 33.47 | 33.47 | 4 | +0.97(+2.99%) | |
| Aug 02, 2017 | 33.19 | 33.19 | 32.49 | 32.49 | 3,441 | -1.61(-4.72%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
